Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NiSource (NY: NI )

34.08 +0.25 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 3.711 3.819 3.620 3.809 17,076,260 +0.15(+4.02%)
Sep 29, 2008 3.917 3.922 3.613 3.662 13,667,293 -0.27(-6.89%)
Sep 26, 2008 3.871 3.964 3.866 3.933 0 +0.02(+0.53%)
Sep 25, 2008 3.889 3.979 3.876 3.912 10,274,958 +0.05(+1.20%)
Sep 24, 2008 3.866 3.897 3.809 3.866 8,126,598 +0.02(+0.54%)
Sep 23, 2008 3.940 3.969 3.822 3.845 11,605,466 -0.09(-2.36%)
Sep 22, 2008 4.031 4.041 3.920 3.938 10,072,168 -0.09(-2.12%)
Sep 19, 2008 3.995 4.186 3.858 4.023 0 +0.07(+1.83%)
Sep 18, 2008 3.948 3.987 3.809 3.951 35,253,688 +0.03(+0.79%)
Sep 17, 2008 4.178 4.178 3.917 3.920 28,835,220 -0.29(-6.92%)
Sep 16, 2008 4.155 4.229 3.984 4.211 13,375,071 +0.05(+1.30%)
Sep 15, 2008 4.232 4.273 4.155 4.157 9,252,832 -0.13(-3.01%)
Sep 12, 2008 4.183 4.312 4.162 4.286 0 +0.08(+1.90%)
Sep 11, 2008 4.129 4.211 4.103 4.206 8,792,216 +0.03(+0.80%)
Sep 10, 2008 4.178 4.204 4.126 4.173 8,150,423 +0.01(+0.19%)
Sep 09, 2008 4.178 4.219 4.144 4.165 9,307,728 -0.03(-0.74%)
Sep 08, 2008 4.169 4.197 4.038 4.196 15,600,389 +0.09(+2.20%)
Sep 05, 2008 4.173 4.219 4.067 4.106 0 -0.09(-2.15%)
Sep 04, 2008 4.206 4.237 4.175 4.196 6,641,360 -0.04(-0.85%)
Sep 03, 2008 4.237 4.271 4.201 4.232 4,392,740 -0.02(-0.43%)
Sep 02, 2008 4.260 4.322 4.227 4.250 5,492,720 -0.00(-0.06%)
Aug 29, 2008 4.312 4.325 4.253 4.253 0 -0.06(-1.49%)
Aug 28, 2008 4.304 4.320 4.263 4.317 5,670,925 +0.03(+0.60%)
Aug 27, 2008 4.263 4.299 4.260 4.291 4,814,918 +0.04(+0.91%)
Aug 26, 2008 4.248 4.294 4.237 4.253 6,517,431 +0.00(+0.00%)
Aug 25, 2008 4.289 4.302 4.229 4.253 5,475,332 -0.05(-1.08%)
Aug 22, 2008 4.286 4.325 4.286 4.299 0 +0.01(+0.12%)
Aug 21, 2008 4.294 4.312 4.245 4.294 8,172,476 +0.00(+0.00%)
Aug 20, 2008 4.289 4.303 4.248 4.294 6,616,935 -0.01(-0.18%)
Aug 19, 2008 4.284 4.317 4.258 4.302 10,332,149 -0.00(-0.06%)
Aug 18, 2008 4.281 4.320 4.273 4.304 5,904,512 +0.03(+0.72%)
Aug 15, 2008 4.258 4.286 4.240 4.273 0 +0.01(+0.30%)
Aug 14, 2008 4.315 4.338 4.237 4.260 10,782,216 -0.10(-2.31%)
Aug 13, 2008 4.361 4.402 4.327 4.361 5,704,047 -0.00(-0.06%)
Aug 12, 2008 4.431 4.431 4.343 4.364 7,473,423 -0.05(-1.17%)
Aug 11, 2008 4.320 4.441 4.299 4.415 10,397,322 +0.08(+1.78%)
Aug 08, 2008 4.245 4.338 4.237 4.338 4,228,958 +0.09(+2.19%)
Aug 07, 2008 4.338 4.338 4.237 4.245 9,117,874 -0.11(-2.61%)
Aug 06, 2008 4.364 4.420 4.330 4.358 8,970,348 -0.01(-0.24%)
Aug 05, 2008 4.346 4.405 4.193 4.369 10,909,955 +0.05(+1.26%)
Aug 04, 2008 4.297 4.351 4.286 4.315 6,296,249 -0.01(-0.18%)
Aug 01, 2008 4.423 4.444 4.322 4.322 6,222,969 -0.09(-1.93%)
Jul 31, 2008 4.410 4.449 4.384 4.407 9,854,870 -0.01(-0.18%)
Jul 30, 2008 4.392 4.428 4.320 4.415 8,440,940 +0.03(+0.77%)
Jul 29, 2008 4.343 4.387 4.289 4.382 5,127,341 +0.02(+0.41%)
Jul 28, 2008 4.366 4.395 4.335 4.364 5,668,941 -0.01(-0.12%)
Jul 25, 2008 4.441 4.446 4.353 4.369 5,570,391 -0.05(-1.05%)
Jul 24, 2008 4.454 4.480 4.383 4.415 5,943,496 -0.03(-0.64%)
Jul 23, 2008 4.537 4.573 4.426 4.444 8,781,056 -0.10(-2.10%)
Jul 22, 2008 4.438 4.549 4.438 4.539 5,329,701 +0.06(+1.44%)
Jul 21, 2008 4.459 4.495 4.428 4.475 6,878,926 +0.04(+0.93%)
Jul 18, 2008 4.377 4.511 4.377 4.433 10,107,340 +0.02(+0.35%)
Jul 17, 2008 4.423 4.444 4.361 4.418 10,850,226 +0.01(+0.18%)
Jul 16, 2008 4.477 4.493 4.387 4.410 7,749,319 -0.06(-1.38%)
Jul 15, 2008 4.454 4.513 4.444 4.472 9,261,559 -0.04(-0.91%)
Jul 14, 2008 4.614 4.614 4.500 4.513 6,913,296 -0.06(-1.41%)
Jul 11, 2008 4.604 4.640 4.516 4.578 9,692,087 -0.05(-1.00%)
Jul 10, 2008 4.635 4.663 4.586 4.624 9,815,397 -0.04(-0.78%)
Jul 09, 2008 4.635 4.697 4.611 4.660 8,794,995 +0.01(+0.28%)
Jul 08, 2008 4.534 4.660 4.529 4.647 9,409,666 +0.10(+2.21%)
Jul 07, 2008 4.570 4.624 4.516 4.547 8,825,954 -0.02(-0.51%)
Jul 04, 2008 4.715 4.730 4.555 4.570 9,083,055 +0.00(+0.00%)
Jul 03, 2008 4.715 4.730 4.555 4.570 9,083,055 -0.14(-3.01%)
Jul 02, 2008 4.694 4.761 4.684 4.712 10,935,845 +0.01(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.